Providence Resources (CDI) (PVR) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Providence Resources (CDI)

Date Open High Low Close* Volume
08/12/2010 262.26p 274.75p 251.77p 262.26p 7435
07/12/2010 262.26p 272.16p 251.77p 262.26p 16991
06/12/2010 257.27p 274.75p 249.77p 262.26p 17956
03/12/2010 237.29p 274.25p 229.79p 257.27p 26582
02/12/2010 237.29p 244.78p 232.04p 237.29p 7632
01/12/2010 242.28p 244.78p 219.07p 237.29p 15955
30/11/2010 261.76p 261.76p 234.79p 242.28p 26373
29/11/2010 277.25p 284.74p 255.77p 261.76p 18707
26/11/2010 286.74p 299.73p 269.76p 277.25p 44514
25/11/2010 286.74p 290.74p 282.74p 286.74p 2058
24/11/2010 292.24p 299.73p 284.74p 286.74p 41667
23/11/2010 292.24p 299.73p 284.74p 292.24p 8893
22/11/2010 285.24p 299.73p 282.10p 292.24p 27283
19/11/2010 285.24p 299.73p 280.69p 285.24p 16463
18/11/2010 282.24p 294.73p 276.75p 285.24p 15542
17/11/2010 282.24p 289.74p 276.25p 282.24p 30062
16/11/2010 273.25p 309.72p 273.25p 282.74p 148225
15/11/2010 257.27p 279.75p 254.77p 259.76p 51828
12/11/2010 257.27p 262.26p 254.77p 257.27p 16570
11/11/2010 259.76p 273.75p 254.77p 257.27p 13884
10/11/2010 284.74p 284.74p 257.77p 261.26p 23074
09/11/2010 284.74p 289.74p 274.75p 284.74p 23987
08/11/2010 278.75p 289.74p 271.95p 284.74p 20550
05/11/2010 297.23p 303.48p 229.79p 274.75p 154003
04/11/2010 297.23p 309.72p 287.74p 297.23p 73685
03/11/2010 267.26p 329.45p 261.89p 297.23p 213620
02/11/2010 209.81p 277.75p 209.81p 266.26p 238198
01/11/2010 178.34p 216.80p 170.85p 209.81p 397374
29/10/2010 180.34p 183.52p 172.14p 178.34p 10759
28/10/2010 180.34p 184.83p 174.84p 180.34p 8698
27/10/2010 180.34p 184.83p 175.06p 180.34p 6666
26/10/2010 180.34p 184.83p 180.34p 180.34p 4464
25/10/2010 180.34p 184.83p 175.06p 180.34p 2154
22/10/2010 180.34p 184.83p 175.06p 180.34p 374
21/10/2010 180.34p 184.83p 177.34p 180.34p 5005
20/10/2010 180.34p 184.83p 175.06p 180.34p 3545
19/10/2010 180.34p 184.83p 175.06p 180.34p 3652
18/10/2010 178.84p 184.83p 174.84p 180.34p 10286
15/10/2010 177.34p 181.84p 171.84p 178.84p 25635
14/10/2010 177.34p 181.84p 172.06p 178.84p 6677
13/10/2010 176.84p 181.84p 172.06p 178.84p 112956
12/10/2010 176.84p 178.84p 170.85p 178.34p 2576
11/10/2010 176.34p 178.84p 170.85p 178.34p 3503
08/10/2010 174.34p 178.84p 171.84p 177.34p 80169
07/10/2010 174.84p 178.84p 171.11p 174.34p 3057
06/10/2010 174.84p 179.34p 171.01p 174.84p 10843
05/10/2010 174.84p 179.34p 170.85p 174.84p 2114
04/10/2010 174.84p 179.34p 171.84p 174.84p 8957
01/10/2010 174.84p 179.34p 171.24p 174.84p 6960
30/09/2010 179.34p 179.34p 171.24p 174.84p 84197
29/09/2010 170.85p 179.84p 167.97p 179.84p 263314
28/09/2010 170.85p 177.84p 167.85p 170.85p 16408
27/09/2010 168.85p 172.84p 164.85p 169.85p 21280
24/09/2010 159.86p 171.84p 159.86p 168.85p 198288
23/09/2010 157.36p 157.36p 149.86p 157.36p 2612
22/09/2010 157.36p 157.36p 150.16p 157.36p 210
21/09/2010 157.36p 157.36p 149.86p 157.36p 3636
20/09/2010 157.36p 159.86p 149.86p 157.36p 2668
17/09/2010 158.36p 163.06p 150.01p 157.36p 2155
16/09/2010 158.36p 159.86p 151.86p 157.36p 3673
15/09/2010 158.36p 159.86p 151.86p 157.36p 1601
14/09/2010 157.36p 159.86p 151.86p 157.36p 5617
13/09/2010 157.36p 159.86p 151.86p 156.36p 994
10/09/2010 158.36p 159.86p 151.86p 156.36p 2752
09/09/2010 158.36p 159.86p 151.86p 157.36p 1001
08/09/2010 159.86p 159.86p 154.86p 157.36p 1388
07/09/2010 159.86p 160.83p 154.96p 157.36p 558
06/09/2010 159.86p 164.85p 157.36p 157.36p 0
03/09/2010 159.86p 160.83p 157.36p 157.36p 455
02/09/2010 159.86p 159.86p 154.86p 157.36p 651
01/09/2010 159.86p 159.86p 154.86p 157.36p 578
31/08/2010 159.86p 159.86p 154.86p 157.36p 320
27/08/2010 159.86p 159.86p 154.96p 157.36p 50
26/08/2010 159.86p 160.83p 154.86p 159.86p 1219
25/08/2010 159.86p 169.85p 154.96p 159.86p 108
24/08/2010 161.85p 169.85p 156.69p 159.86p 3082
23/08/2010 163.35p 164.03p 154.86p 161.85p 2617
20/08/2010 163.35p 169.85p 159.86p 161.85p 6085
19/08/2010 163.35p 169.85p 161.85p 161.85p 0
18/08/2010 163.35p 164.03p 154.86p 161.85p 50
17/08/2010 163.35p 169.85p 160.41p 161.85p 4654
16/08/2010 163.35p 163.35p 159.86p 161.85p 1001
13/08/2010 163.35p 163.35p 159.86p 161.85p 911
12/08/2010 163.35p 163.35p 154.86p 161.85p 3693
11/08/2010 163.35p 163.35p 159.86p 161.85p 280
10/08/2010 163.35p 165.85p 159.86p 161.85p 22500
09/08/2010 163.35p 164.65p 154.86p 161.85p 5887
06/08/2010 163.35p 169.85p 159.86p 163.35p 3463
05/08/2010 163.35p 163.35p 154.86p 163.35p 2791
04/08/2010 162.35p 169.85p 160.55p 163.35p 1031
03/08/2010 162.35p 169.85p 159.86p 162.35p 3730
02/08/2010 162.35p 162.85p 159.86p 162.35p 2529
30/07/2010 162.35p 162.35p 154.86p 162.35p 2002
29/07/2010 162.35p 162.85p 154.86p 162.35p 3560
28/07/2010 162.35p 169.85p 159.96p 162.35p 20
27/07/2010 163.35p 169.85p 159.86p 162.35p 6619
26/07/2010 163.35p 164.05p 154.86p 163.35p 382
23/07/2010 164.85p 169.85p 159.86p 163.35p 1171
22/07/2010 164.85p 169.85p 159.86p 164.85p 366
21/07/2010 164.85p 164.85p 154.86p 164.85p 896
20/07/2010 164.85p 164.85p 154.86p 164.85p 305
19/07/2010 164.85p 164.85p 154.86p 164.85p 5030
16/07/2010 164.85p 172.34p 164.85p 164.85p 781
15/07/2010 164.85p 167.10p 163.35p 164.85p 159
14/07/2010 164.85p 170.00p 160.85p 164.85p 2952
13/07/2010 164.85p 168.35p 160.85p 164.85p 3848
12/07/2010 164.85p 169.85p 160.85p 164.85p 13884
09/07/2010 164.85p 168.35p 164.85p 164.85p 0
08/07/2010 164.85p 166.85p 164.85p 164.85p 0
07/07/2010 164.85p 168.35p 160.35p 164.85p 1315
06/07/2010 164.85p 167.35p 160.85p 164.85p 1994
05/07/2010 164.85p 167.35p 160.85p 164.85p 631
02/07/2010 164.85p 167.35p 160.85p 164.85p 3662
01/07/2010 164.85p 166.85p 160.05p 164.85p 610
30/06/2010 164.85p 166.85p 159.72p 164.85p 5786
29/06/2010 164.85p 168.35p 159.86p 164.85p 3848
28/06/2010 164.85p 166.85p 160.85p 164.85p 3607
25/06/2010 164.85p 170.00p 160.85p 164.85p 2936
24/06/2010 166.35p 166.85p 159.86p 164.85p 5788
23/06/2010 166.35p 168.10p 162.85p 166.35p 3053
22/06/2010 166.35p 168.10p 162.85p 166.35p 5015
21/06/2010 166.35p 168.10p 163.35p 166.35p 509
18/06/2010 166.35p 169.85p 162.85p 166.35p 1150
17/06/2010 166.35p 168.35p 164.48p 166.35p 1968
16/06/2010 166.35p 168.35p 162.99p 166.35p 14193
15/06/2010 166.35p 168.35p 164.48p 166.35p 3088
14/06/2010 166.35p 168.35p 164.46p 166.35p 616
11/06/2010 172.34p 172.34p 78.18p 166.35p 102621
10/06/2010 197.32p 197.32p 182.83p 185.33p 20612
09/06/2010 204.81p 204.81p 194.82p 197.32p 19397
08/06/2010 204.81p 206.81p 199.82p 204.81p 3003
07/06/2010 205.31p 205.31p 199.82p 205.31p 2983
04/06/2010 221.30p 221.30p 199.82p 205.31p 20172
03/06/2010 227.29p 227.29p 214.81p 221.30p 14640
02/06/2010 230.29p 230.29p 219.80p 227.29p 7412
01/06/2010 237.29p 237.29p 227.79p 230.29p 11482
28/05/2010 237.29p 239.78p 234.79p 237.29p 31811
27/05/2010 237.29p 249.40p 229.79p 237.29p 209083
26/05/2010 249.77p 249.77p 212.81p 242.78p 7426
25/05/2010 279.75p 279.75p 222.80p 249.77p 22223
24/05/2010 292.73p 299.73p 279.75p 287.74p 2752
21/05/2010 292.73p 299.73p 287.74p 292.73p 7294
20/05/2010 292.73p 299.73p 274.75p 292.73p 5007
19/05/2010 297.73p 297.73p 279.75p 292.73p 3496
18/05/2010 297.73p 309.62p 284.74p 297.73p 13993
17/05/2010 297.73p 299.73p 287.74p 297.73p 6349
14/05/2010 297.73p 299.73p 287.74p 294.73p 7864
13/05/2010 297.73p 300.09p 287.74p 297.73p 3909
12/05/2010 297.73p 299.73p 287.74p 297.73p 13250
11/05/2010 309.72p 311.72p 289.74p 297.73p 10616
10/05/2010 307.72p 312.72p 287.74p 309.72p 6852
07/05/2010 307.72p 314.71p 299.73p 307.72p 153
06/05/2010 307.72p 312.72p 287.74p 307.72p 3565
05/05/2010 334.70p 334.70p 287.74p 307.72p 6426
04/05/2010 337.69p 362.67p 324.71p 334.70p 10727
30/04/2010 334.70p 362.67p 329.49p 337.69p 3369
29/04/2010 339.69p 362.67p 327.20p 337.69p 5133
28/04/2010 342.69p 362.67p 329.70p 339.69p 7901
27/04/2010 344.69p 362.67p 329.70p 342.69p 2591
26/04/2010 349.68p 362.67p 336.69p 347.69p 7867
23/04/2010 334.70p 362.67p 329.15p 334.70p 3189
22/04/2010 359.67p 362.67p 324.71p 334.70p 19061
21/04/2010 389.65p 389.65p 349.68p 359.67p 16795
20/04/2010 392.64p 397.64p 374.66p 389.65p 22007
19/04/2010 397.64p 407.63p 387.65p 392.64p 117643
16/04/2010 337.69p 399.64p 337.69p 397.64p 99748
15/04/2010 339.69p 347.69p 332.10p 337.69p 42882
14/04/2010 339.69p 349.48p 331.90p 339.69p 40158
13/04/2010 344.69p 352.68p 329.70p 339.69p 21558
12/04/2010 334.70p 344.69p 314.71p 324.71p 28667
09/04/2010 314.71p 337.69p 314.71p 332.70p 104611
08/04/2010 297.73p 339.69p 287.04p 314.71p 42433
07/04/2010 304.72p 317.71p 288.54p 297.73p 6355
06/04/2010 304.72p 317.71p 294.73p 304.72p 1854
01/04/2010 304.72p 317.71p 294.73p 304.72p 1736
31/03/2010 307.72p 317.71p 299.73p 304.72p 2355
30/03/2010 309.72p 324.71p 299.73p 307.72p 3678
29/03/2010 309.72p 324.71p 302.73p 309.72p 2485
26/03/2010 309.72p 324.71p 299.73p 309.72p 4976
25/03/2010 309.72p 324.71p 299.73p 309.72p 1772
24/03/2010 322.71p 324.71p 299.73p 309.72p 4626
23/03/2010 324.71p 337.69p 309.72p 322.71p 3223
22/03/2010 324.71p 337.69p 314.71p 324.71p 4577
19/03/2010 329.70p 337.69p 314.71p 327.70p 28869
18/03/2010 332.70p 344.69p 314.71p 329.70p 7857
17/03/2010 337.69p 337.69p 319.71p 332.70p 3183
16/03/2010 337.69p 337.69p 324.71p 337.69p 683
15/03/2010 337.69p 337.69p 319.71p 337.69p 803
12/03/2010 337.69p 337.69p 319.71p 337.69p 1135
11/03/2010 342.69p 342.69p 319.71p 337.69p 888
10/03/2010 342.69p 349.68p 319.71p 342.69p 4683
09/03/2010 342.69p 349.68p 329.70p 342.69p 270
08/03/2010 347.69p 349.68p 329.70p 342.69p 2563
05/03/2010 352.68p 354.08p 329.70p 342.69p 9452
04/03/2010 354.68p 357.68p 337.69p 352.68p 4717
03/03/2010 354.68p 357.68p 337.69p 354.68p 0
02/03/2010 354.68p 359.17p 337.69p 354.68p 6501
01/03/2010 354.68p 359.17p 337.69p 354.68p 15324
26/02/2010 354.68p 358.68p 337.69p 354.68p 137
25/02/2010 354.68p 359.17p 337.69p 354.68p 942

*Close Price adjusted for both dividends and splits